info@tamealps.com +91 94145 70283

Power Finance Corporation Limited (PFC) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

Export to CSV:  1 Month Data | 1 Year Data | All

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
05 Aug 2021 0.00 132.40 128.45 132.00 0.00% 2700178 0.00 0.00
04 Aug 2021 132.85 133.20 130.00 130.80 -0.91% 3742573 4922.08 36.99
03 Aug 2021 133.95 134.90 131.40 132.00 -1.20% 5828205 7747.78 36.38
02 Aug 2021 131.00 134.00 130.10 133.60 2.81% 9750167 12940.78 40.92
30 Jul 2021 127.35 131.90 127.35 129.95 1.84% 7590366 9871.71 40.98
29 Jul 2021 126.15 128.35 125.65 127.60 1.63% 3321168 4222.91 44.29
28 Jul 2021 123.95 126.85 122.65 125.55 1.37% 5880351 7355.21 39.45
27 Jul 2021 127.90 128.25 123.50 123.85 -3.09% 3804996 4774.15 32.93
26 Jul 2021 128.40 129.00 127.10 127.80 -0.51% 2173511 2786.03 36.58
23 Jul 2021 129.30 129.75 128.15 128.45 -0.31% 3603743 4643.00 44.74
22 Jul 2021 127.95 129.85 127.90 128.85 1.02% 5739430 7402.35 51.86
20 Jul 2021 126.65 128.50 125.10 127.55 0.35% 7147940 9103.51 43.14
19 Jul 2021 127.00 130.20 125.50 127.10 -0.35% 8553431 11005.00 46.93
16 Jul 2021 126.25 128.05 124.75 127.55 1.47% 5742893 7293.74 42.41
15 Jul 2021 123.90 127.40 123.70 125.70 1.45% 7960713 10053.23 37.75
14 Jul 2021 124.40 125.45 123.40 123.90 -0.28% 2423761 3012.92 39.10
13 Jul 2021 123.90 124.60 123.50 124.25 0.61% 2854050 3542.84 48.19
12 Jul 2021 122.70 124.80 122.35 123.50 1.52% 5046637 6243.18 41.20
09 Jul 2021 121.60 121.90 120.50 121.65 0.21% 4585735 5548.79 53.82
08 Jul 2021 121.75 123.95 120.80 121.40 -0.29% 3565754 4365.29 31.42
07 Jul 2021 122.25 122.25 120.60 121.75 0.21% 2418174 2934.87 29.93
06 Jul 2021 123.15 124.10 121.30 121.50 -1.34% 3335347 4093.17 35.84
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 120 122.35 120 122.35 3 18,600 0% INF%
31 May, 2021 122.5 122.5 121.75 121.75 3 31,000 -0.49% 66.67%
01 Jun, 2021 121.75 121.75 120.2 121 6 55,800 -0.62% 80%
02 Jun, 2021 121.5 123 121.5 123 5 43,400 1.65% -40% Short Covering
03 Jun, 2021 122.95 122.95 122 122 2 55,800 -0.81% 28.57%
04 Jun, 2021 121.8 125 121.8 123.75 6 49,600 1.43% -14.29% Short Covering
07 Jun, 2021 123.5 127.75 123.5 127.3 15 43,400 2.87% -16.67% Short Covering
08 Jun, 2021 127.2 128 126.35 126.8 8 80,600 -0.39% 85.71%
09 Jun, 2021 125.9 132 125.9 131.5 28 74,400 3.71% -9.09% Short Covering
10 Jun, 2021 130.5 132.05 129.05 131.75 11 93,000 0.19% 25%
11 Jun, 2021 132.25 133 130.5 131 21 136,400 -0.57% 46.67%
14 Jun, 2021 129.55 130.4 127.85 130.05 11 161,200 -0.73% 18.18%
15 Jun, 2021 130.05 132.9 128.75 128.9 39 285,200 -0.88% 76.92%
16 Jun, 2021 129.95 133.3 129.4 130.3 50 334,800 1.09% 17.39% Fresh Long
17 Jun, 2021 127.75 129.4 127.15 127.95 14 372,000 -1.8% 11.11% Fresh Short
18 Jun, 2021 127.95 127.95 124.3 125.7 24 502,200 -1.76% 35% Fresh Short
21 Jun, 2021 124.65 125.6 124 125.45 10 539,400 -0.2% 7.41%
22 Jun, 2021 125.9 126.8 125.9 126 9 551,800 0.44% 2.3%
23 Jun, 2021 122.7 124.6 122.5 122.65 34 731,600 -2.66% 32.58% Fresh Short
24 Jun, 2021 122.65 122.7 120.75 121.35 29 868,000 -1.06% 18.64% Fresh Short
25 Jun, 2021 121.6 123.25 121.6 122.5 13 892,800 0.95% 2.86%
28 Jun, 2021 123 124.85 122.8 123.55 65 948,600 0.86% 6.25%
29 Jun, 2021 123.2 124.05 122.65 123.2 51 973,400 -0.28% 2.61%
30 Jun, 2021 122.9 129.05 121.75 127.6 297 1,320,600 3.57% 35.67% Fresh Long
01 Jul, 2021 129.55 129.7 122.7 123 229 1,705,000 -3.61% 29.11% Fresh Short
02 Jul, 2021 123.35 123.5 121.5 121.95 83 1,835,200 -0.85% 7.64%
05 Jul, 2021 122.7 124.55 122.3 124.35 71 1,909,600 1.97% 4.05% Fresh Long
06 Jul, 2021 124.45 124.45 122.55 122.7 60 1,990,200 -1.33% 4.22% Fresh Short
07 Jul, 2021 122.7 122.95 121.5 122.8 46 2,039,800 0.08% 2.49%
08 Jul, 2021 123.25 124.75 121.95 122.4 107 2,126,600 -0.33% 4.26%
09 Jul, 2021 121.85 122.85 121.7 122.75 52 2,182,400 0.29% 2.62%
12 Jul, 2021 123.5 125.75 123.45 124.35 208 2,312,600 1.3% 5.97% Fresh Long
13 Jul, 2021 124.5 125.4 124.4 125.1 88 2,424,200 0.6% 4.83%
14 Jul, 2021 125.55 126.05 124.35 124.75 51 2,473,800 -0.28% 2.05%
15 Jul, 2021 125.2 128.15 125.2 126.7 108 2,492,400 1.56% 0.75% Fresh Long
16 Jul, 2021 127 128.9 125.55 128.15 174 2,418,000 1.14% -3.17% Short Covering
19 Jul, 2021 127.3 131 126.95 127.8 246 2,604,000 -0.27% 7.69%
20 Jul, 2021 127.85 129.1 125.65 128.15 298 3,273,600 0.27% 25.71%
22 Jul, 2021 129.05 130.65 128.75 129.55 341 3,689,000 1.09% 12.69% Fresh Long
23 Jul, 2021 130 130.25 128.9 129.2 314 4,433,000 -0.27% 20.17%
26 Jul, 2021 128.55 129.7 127.65 128.3 767 6,863,400 -0.7% 54.83%
26 Jul, 2021 128.55 129.7 127.65 128.3 767 6,863,400 0% 54.83%
27 Jul, 2021 128.3 128.5 123.85 124.15 2784 18,147,400 -3.23% 164.41% Fresh Short
28 Jul, 2021 124.75 127 122.85 125.95 2362 23,777,000 1.45% 31.02% Fresh Long
29 Jul, 2021 126.35 128.9 126.05 128.15 2596 30,336,600 1.75% 27.59% Fresh Long
30 Jul, 2021 128.35 132.25 128.1 130.35 2659 32,289,600 1.72% 6.44% Fresh Long
02 Aug, 2021 131 134.6 130.4 134.2 2937 33,349,800 2.95% 3.28% Fresh Long
03 Aug, 2021 134.5 135 131.55 132.3 1912 32,636,800 -1.42% -2.23% Long Unwinding
04 Aug, 2021 132.1 133.5 130.4 131.4 1442 33,108,000 -0.68% 1.44%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0 31,000
12,400 0 25.75 100.00 0.15 0.15 0.15 0.15 -6,200 124,00010
105.00 0.15 0 24,800
6,200 0 13.2 110.00 0.2 0.2 0.2 0.2 -12,400 886,600143
112.50 0.25 0.25 0.25 0.25 6,200 6,200
24,800 0 16.25 115.00 0.35 0.5 0.35 0.45 43,400 992,00040
117.50 0.5 0.65 0.45 0.55 -155,000 223,200
248,000 0 12.9 120.00 0.75 1.05 0.7 0.85 0 2,511,00010.13
18,600 0 10.3 122.50 1.05 1.45 1 1.25 24,800 322,40017.33
1,364,000 -49,600 8.95 10 7.95 8.05 125.00 1.5 2.1 1.5 1.85 136,400 2,362,2001.73
285,200 -12,400 7.3 8.1 6.3 6.5 127.50 2.25 2.9 2.2 2.65 -74,400 378,2001.33
3,881,200 -161,200 6 6.55 4.6 5.05 130.00 3.25 4.15 3.05 3.7 0 1,587,2000.41
787,400 43,400 4.7 5.25 3.65 3.9 132.50 4.3 5.5 4.3 5.1 18,600 223,2000.28
3,943,200 -6,200 4.1 4.15 2.75 3.1 135.00 6.1 6.95 5.7 6.7 12,400 520,8000.13
812,200 -43,400 2.75 3.2 2.1 2.35 137.50 10.8 0 12,4000.02
3,645,600 -359,600 2.45 2.5 1.6 1.85 140.00 9 10.55 9 10.55 12,400 93,0000.03
248,000 0 1.8 1.9 1.3 1.4 142.50no data
1,568,600 6,200 1.4 1.45 0.9 1 145.00no data
105,400 -6,200 0.9 0.9 0.9 0.9 147.50no data
1,903,400 -99,200 0.85 0.95 0.55 0.65 150.00 23.5 0 18,6000.01
12,400 0 0.65 152.50no data
843,200 24,800 0.55 0.65 0.4 0.4 155.00no data
235,600 0 0.4 157.50no data
124,000 0 0.35 0.35 0.25 0.25 160.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0 31,000
12,400 0 25.75 100.00 0.1 0.1 0.1 0.1 6,200 130,20010.5
105.00 0.15 0 24,800
6,200 0 13.2 110.00 0.35 0.35 0.2 0.2 12,400 899,000145
24,800 0 16.25 115.00 0.4 0.4 0.35 0.35 -55,800 948,60038.25
117.50 0.4 0.55 0.4 0.55 31,000 378,200
248,000 -12,400 12.35 13.2 12.35 12.9 120.00 0.75 0.85 0.65 0.85 74,400 2,511,00010.13
18,600 0 10.3 122.50 1.1 1.25 0.95 1.1 55,800 297,60016
1,413,600 -124,000 10.7 11.05 8.25 8.9 125.00 1.45 1.8 1.35 1.7 353,400 2,225,8001.57
297,600 -86,800 8.55 8.55 6.95 7.4 127.50 2.15 2.6 2 2.45 -18,600 452,6001.52
4,042,400 -1,543,800 7.55 7.85 5.25 5.8 130.00 2.9 3.7 2.8 3.45 384,400 1,587,2000.39
744,000 18,600 6 6.85 4.2 4.65 132.50 4.25 5.05 3.95 4.85 62,000 204,6000.28
3,949,400 644,800 4.85 5.3 3.35 3.65 135.00 5.25 6.65 5.15 6.25 68,200 508,4000.13
855,600 -179,800 3.85 4.2 1.9 2.8 137.50 10.8 0 12,4000.01
4,005,200 527,000 3.2 3.35 2 2.25 140.00 9.15 9.85 8.3 9.85 31,000 80,6000.02
248,000 6,200 2.4 2.4 1.55 1.75 142.50no data
1,562,400 -12,400 1.9 2.05 1.2 1.3 145.00no data
111,600 49,600 1.3 1.6 0.95 0.95 147.50no data
2,002,600 229,400 1.15 1.25 0.75 0.85 150.00 23.5 0 18,6000.01
12,400 0 0.65 0.65 0.65 0.65 152.50no data
818,400 93,000 0.8 0.9 0.5 0.55 155.00no data
235,600 31,000 0.6 0.65 0.4 0.4 157.50no data
124,000 124,000 0.25 0.35 0.25 0.35 160.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0 31,000
12,400 0 25.75 100.00 0.1 0.1 0.1 0.1 -6,200 124,00010
105.00 0.2 0.2 0.15 0.15 6,200 24,800
6,200 0 13.2 110.00 0.3 0.3 0.25 0.3 31,000 886,600143
24,800 0 16.25 115.00 0.5 0.6 0.35 0.35 -86,800 1,004,40040.5
117.50 0.75 0.75 0.45 0.5 105,400 347,200
260,400 -6,200 13.5 15 13.2 15 120.00 1.2 1.25 0.65 0.75 316,200 2,436,6009.36
18,600 0 10.3 122.50 1.4 1.85 1 1.1 -62,000 241,80013
1,537,600 -173,600 8.3 10.95 8 10.7 125.00 2.5 2.5 1.4 1.55 384,400 1,872,4001.22
384,400 -74,400 7.4 8.9 7.15 8.85 127.50 3.35 3.65 2.1 2.25 155,000 471,2001.23
5,586,200 -3,007,000 5.45 7.6 5.45 7.3 130.00 4.65 4.9 2.95 3.1 -24,800 1,202,8000.22
725,400 -80,600 4.6 6.25 4.4 6 132.50 5.2 5.2 4.1 4.25 142,600 142,6000.2
3,304,600 954,800 3.35 5.1 3.35 4.9 135.00 7.05 7.05 5.4 5.6 248,000 440,2000.13
1,035,400 781,200 3 4.1 2.95 3.85 137.50 10.8 0 12,4000.01
3,478,200 1,308,200 2.35 3.2 2.2 3.05 140.00 8 9 8 9 43,400 49,6000.01
241,800 124,000 1.9 2.45 1.85 2.35 142.50no data
1,574,800 973,400 1.75 1.95 1.4 1.8 145.00no data
62,000 62,000 1.5 1.55 1.25 1.35 147.50no data
1,773,200 998,200 0.8 1.25 0.8 1.15 150.00 23.5 0 18,6000.01
12,400 12,400 0.95 0.95 0.9 0.9 152.50no data
725,400 415,400 0.6 0.8 0.55 0.75 155.00no data
204,600 198,400 0.5 0.6 0.45 0.6 157.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0.05 0.05 0.05 6,200 31,000
12,400 0 25.75 100.00 0.2 0.2 0.1 0.1 0 130,20010.5
105.00 0.25 0.25 0.25 0.25 0 18,600
6,200 0 13.2 110.00 0.45 0.45 0.3 0.35 86,800 855,600138
24,800 12,400 14.55 16.25 14.55 16.25 115.00 0.65 0.75 0.5 0.6 434,000 1,091,20044
117.50 1.1 1.1 0.7 0.8 117,800 241,800
266,600 37,200 10.15 12.5 10.15 12.5 120.00 1.5 1.7 0.95 1.2 483,600 2,120,4007.95
18,600 6,200 8.7 10.3 8.7 10.3 122.50 2.1 2.1 1.4 1.8 217,000 303,80016.33
1,711,200 -6,200 6.5 9.25 6.5 8.05 125.00 3.1 3.1 2 2.5 -6,200 1,488,0000.87
458,800 117,800 5.75 7.65 5.4 6.45 127.50 4.45 4.45 2.95 3.55 241,800 316,2000.69
8,593,200 1,984,000 4.45 6.25 4.2 5.3 130.00 6 6.15 3.95 4.85 756,400 1,227,6000.14
806,000 458,800 3.5 5.1 3.3 4.2 132.50no data
2,349,800 1,264,800 2.6 4.05 2.5 3.3 135.00 9.3 9.5 6.75 7.8 74,400 192,2000.08
254,200 99,200 1.9 3.2 1.9 2.5 137.50 10.8 0 12,4000.05
2,170,000 1,190,400 1.7 2.55 1.4 2 140.00 11.7 11.7 11.7 11.7 6,200 6,2000
117,800 117,800 1.15 1.85 0.7 1.45 142.50no data
601,400 452,600 1.2 1.5 0.8 1.2 145.00no data
775,000 508,400 0.75 0.95 0.5 0.75 150.00 23.5 0 18,6000.02
310,000 192,200 0.5 0.6 0.35 0.5 155.00no data
6,200 0 0.3 157.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.25 0.35 0.05 0.25 12,400 24,800
12,400 12,400 25.75 25.75 25.75 25.75 100.00 0.15 0.2 0.15 0.2 12,400 130,20010.5
105.00 0.35 0.35 0.35 0.35 6,200 18,600
6,200 0 13.2 110.00 0.6 0.6 0.45 0.55 -12,400 768,800124
12,400 0 13.85 14.5 13.85 14.5 115.00 0.65 0.9 0.6 0.7 155,000 657,20053
117.50 1.05 1.15 0.9 1.05 68,200 124,000
229,400 -18,600 7.95 9.6 7.85 9.6 120.00 1.5 1.85 1.25 1.55 18,600 1,636,8007.14
12,400 0 6 7 6 7 122.50 2.5 2.5 2 2.35 6,200 86,8007
1,717,400 291,400 4.95 7 4.75 6.45 125.00 3.1 3.65 2.7 3.05 254,200 1,494,2000.87
341,000 161,200 3.85 5.6 3.6 5.25 127.50 4.8 4.8 4.25 4.45 68,200 74,4000.22
6,609,200 2,889,200 3.05 4.55 2.8 4.3 130.00 6.35 6.5 5.4 5.95 130,200 471,2000.07
347,200 328,600 2.3 3.6 2.1 3.3 132.50no data
1,085,000 334,800 1.75 2.75 1.55 2.55 135.00 10.1 10.1 8.75 9.35 99,200 117,8000.11
155,000 105,400 1.25 2.3 1.2 1.95 137.50 10.8 0 12,4000.08
979,600 396,800 0.9 1.65 0.9 1.55 140.00no data
148,800 130,200 0.7 1.05 0.6 1 145.00no data
266,600 173,600 0.5 0.65 0.4 0.6 150.00 23.5 23.5 23.5 23.5 18,600 18,6000.07
117,800 12,400 0.25 0.45 0.25 0.45 155.00no data
6,200 0 0.3 157.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.15 0.35 0.1 0.35 12,400 12,400
100.00 0.25 0.25 0.2 0.25 37,200 117,800
105.00 0.5 0 12,400
6,200 0 13.2 110.00 0.6 0.6 0.5 0.6 12,400 781,200126
12,400 6,200 12.6 12.6 10.75 10.75 115.00 0.95 1.05 0.75 0.8 86,800 502,20040.5
117.50 1.35 1.35 1.35 1.35 0 55,800
248,000 18,600 6.35 8.3 5.8 8 120.00 1.65 2.4 1.5 1.75 272,800 1,618,2006.53
12,400 12,400 5.7 6.4 5.5 6.4 122.50 3.3 3.4 2.2 2.6 62,000 80,6006.5
1,426,000 384,400 3.7 5.05 3.05 4.7 125.00 4.3 4.75 2.9 3.55 248,000 1,240,0000.87
179,800 130,200 2.6 4 2.6 3.75 127.50 4.95 0 6,2000.03
3,720,000 539,400 2.15 3.15 1.8 2.9 130.00 8.5 8.5 6 6.65 6,200 341,0000.09
18,600 18,600 2.3 2.3 2.1 2.1 132.50no data
750,200 -68,200 1 1.8 0.95 1.65 135.00 12.3 12.3 9.8 10.8 -6,200 18,6000.02
49,600 0 0.8 1.3 0.8 1.3 137.50 10.8 0 12,4000.25
582,800 93,000 0.55 1.1 0.5 0.95 140.00no data
18,600 12,400 2.75 2.75 0.45 0.5 145.00no data
93,000 24,800 0.4 0.8 0.4 0.5 150.00no data
105,400 12,400 0.35 0.35 0.35 0.35 155.00no data
6,200 0 0.3 157.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.4 0.4 0.25 0.25 68,200 80,600
105.00 0.6 0.6 0.5 0.5 0 12,400
6,200 0 13.2 110.00 0.55 1.05 0.55 0.65 372,000 768,800124
6,200 0 12.35 12.35 12.3 12.3 115.00 0.75 1.05 0.6 1 148,800 415,40067
117.50 1 1.25 1 1.25 55,800 55,800
229,400 49,600 9.1 9.1 6.05 6.3 120.00 1.3 2.15 1.25 2.05 372,000 1,345,4005.86
122.50 2 3 2 3 18,600 18,600
1,041,600 620,000 5.8 5.8 3.35 3.55 125.00 2.9 4.4 2.7 4.2 533,200 992,0000.95
49,600 49,600 3.1 3.1 2.15 2.6 127.50 4.95 0 6,2000.13
3,180,600 793,600 4.1 4.1 2.05 2.15 130.00 5.5 8 5.25 8 74,400 334,8000.11
818,400 124,000 2.05 2.05 1 1.1 135.00 11.55 11.55 11.55 11.55 6,200 24,8000.03
49,600 0 1.5 1.5 0.9 0.9 137.50 10.8 0 12,4000.25
489,800 -179,800 1.15 1.15 0.55 0.6 140.00no data
6,200 -6,200 0.65 0.65 0.4 0.4 145.00no data
68,200 6,200 0.6 0.6 0.35 0.35 150.00no data
93,000 12,400 0.4 0.4 0.35 0.35 155.00no data
6,200 0 0.3 157.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.2 0 12,400
105.00 0.45 0.5 0.45 0.5 12,400 12,400
6,200 0 13.2 110.00 0.45 0.5 0.45 0.5 93,000 396,80064
6,200 -6,200 14.6 14.6 14.25 14.25 115.00 0.6 0.7 0.5 0.7 31,000 266,60043
179,800 -18,600 10.1 10.25 9.55 9.65 120.00 1.5 1.5 1.15 1.35 142,600 973,4005.41
421,600 18,600 6.9 6.9 6.15 6.25 125.00 3.1 3.25 2.5 2.85 37,200 458,8001.09
127.50 4.95 0 6,200
2,387,000 496,000 4.25 4.6 3.9 4.05 130.00 5.4 5.65 5 5.5 99,200 260,4000.11
694,400 229,400 2.6 2.7 2.1 2.25 135.00 8.2 8.2 8 8 12,400 18,6000.03
49,600 6,200 2.05 2.05 1.75 1.75 137.50 10.8 0 12,4000.25
669,600 37,200 1.55 1.6 1.2 1.3 140.00no data
12,400 0 1 145.00no data
62,000 24,800 0.7 0.7 0.55 0.55 150.00no data
80,600 0 0.45 0.45 0.45 0.45 155.00no data
6,200 6,200 0.3 0.3 0.3 0.3 157.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.2 0 12,400
6,200 0 13.2 110.00 0.45 0.5 0.4 0.5 105,400 303,80049
12,400 0 14.6 115.00 0.6 0.6 0.5 0.6 18,600 235,60019
198,400 0 11.4 11.4 11 11 120.00 1.35 1.5 1.15 1.5 99,200 830,8004.19
122.50 2.4 0 6,200
403,000 12,400 7.6 7.6 6.9 6.95 125.00 2.8 2.8 2.5 2.7 55,800 421,6001.05
127.50 4.95 0 6,200
1,891,000 272,800 5.1 5.25 4.5 4.55 130.00 5 5.35 4.9 5.15 86,800 161,2000.09
465,000 68,200 3.1 3.25 2.6 2.7 135.00 8.25 8.25 8.25 8.25 6,200 6,2000.01
43,400 18,600 2.6 2.6 2.55 2.55 137.50 10.8 0 12,4000.29
632,400 117,800 1.95 1.95 1.5 1.55 140.00no data
12,400 12,400 1 1 1 1 145.00no data
37,200 6,200 0.8 0.8 0.8 0.8 150.00no data
80,600 0 0.6 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.2 0.2 0.2 0.2 0 12,400
6,200 0 13.2 110.00 0.4 0.45 0.4 0.45 6,200 198,40032
12,400 6,200 15.55 15.55 14.6 14.6 115.00 0.85 0.85 0.5 0.6 18,600 217,00017.5
198,400 0 11.6 11.6 11.6 11.6 120.00 1.55 1.6 1.1 1.3 68,200 731,6003.69
122.50 2.4 0 6,200
390,600 -12,400 7.3 8.2 7.3 7.8 125.00 3.45 3.45 2.65 2.85 -6,200 365,8000.94
127.50 4.95 0 6,200
1,618,200 80,600 4.9 5.55 4.9 5.05 130.00 6.5 0 74,4000.05
396,800 105,400 3.2 3.6 2.9 3.1 135.00no data
24,800 0 2.25 137.50 10.8 0 12,4000.5
514,600 99,200 1.8 2.2 1.75 1.85 140.00no data
31,000 31,000 1.1 1.1 0.95 0.95 150.00no data
80,600 0 0.6 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.2 0.2 0.2 0.2 -6,200 12,400
6,200 0 13.2 110.00 0.6 0.6 0.5 0.55 6,200 192,20031
6,200 6,200 14.1 14.1 14.1 14.1 115.00 1 1.3 0.8 0.85 62,000 198,40032
198,400 62,000 11 11 8.8 10.25 120.00 2.05 2.75 1.65 1.8 37,200 663,4003.34
122.50 2.4 0 6,200
403,000 105,400 6.8 7.35 5.95 7.1 125.00 3.95 4.85 3.4 3.8 111,600 372,0000.92
127.50 4.95 0 6,200
1,537,600 465,000 5.3 5.55 4.2 4.85 130.00 7 7 5.8 6.5 37,200 74,4000.05
291,400 24,800 3.2 3.35 2.65 3.05 135.00no data
24,800 12,400 2.6 2.6 2.2 2.25 137.50 10.8 10.8 10.8 10.8 12,400 12,4000.5
415,400 62,000 1.9 2.4 1.75 1.95 140.00no data
80,600 12,400 0.75 0.75 0.6 0.6 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.35 0 18,600
6,200 0 13.2 110.00 0.45 0.45 0.35 0.45 -6,200 186,00030
115.00 0.75 1.1 0.7 0.9 24,800 136,400
136,400 18,600 10.05 10.1 9.45 9.9 120.00 2.05 2.2 1.35 2 37,200 626,2004.59
122.50 2.4 2.4 2.4 2.4 6,200 6,200
297,600 210,800 6.95 8.5 6.5 7.1 125.00 3.8 4.25 2.75 3.95 223,200 260,4000.88
127.50 4.95 4.95 4.95 4.95 6,200 6,200
1,072,600 861,800 4.3 6.35 4.3 5 130.00 6.5 7.35 6.1 7 37,200 37,2000.03
266,600 43,400 3 3.8 2.75 3 135.00no data
12,400 12,400 2.45 3.25 2.45 2.5 137.50no data
353,400 111,600 1.7 2.4 1.7 2 140.00no data
68,200 -6,200 0.95 0.95 0.6 0.7 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.35 0 18,600
105.00 1.4 1.4 0.25 0.25 6,200 6,200
6,200 0 13.2 110.00 0.75 0.75 0.45 0.45 -6,200 192,20031
115.00 0.85 1 0.7 0.75 18,600 111,600
117,800 18,600 8.45 10.05 8.45 9.7 120.00 2.1 2.1 1.6 1.75 -12,400 589,0005
86,800 -18,600 5.55 6.9 5.55 6.6 125.00 4.45 4.45 3.25 3.3 6,200 37,2000.43
210,800 37,200 3.05 4.45 3.05 4.3 130.00no data
223,200 -12,400 2.25 2.85 2.25 2.65 135.00no data
241,800 62,000 1.5 1.75 1.5 1.7 140.00no data
74,400 0 0.65 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.35 0 18,600
102.50 1 1 0.2 0.6 6,200 6,200
6,200 0 13.2 110.00 0.45 0.5 0.45 0.5 -18,600 198,40032
115.00 0.9 0.9 0.8 0.9 12,400 93,000
99,200 -12,400 8.3 9 8.3 9 120.00 1.95 2.15 1.85 1.95 62,000 601,4006.06
105,400 12,400 6.7 6.7 5.65 5.75 125.00 3.55 3.75 3.55 3.75 18,600 31,0000.29
173,600 0 3.55 4.2 3.55 3.8 130.00no data
235,600 18,600 2.75 2.75 2.25 2.4 135.00no data
179,800 55,800 1.7 1.7 1.5 1.55 140.00no data
74,400 0 0.65 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 1 1 0.1 0.1 6,200 6,200
100.00 0.35 0 18,600
6,200 0 13.2 110.00 0.6 0.7 0.6 0.7 0 217,00035
115.00 1.1 1.1 1.1 1.1 6,200 80,600
111,600 49,600 8.25 8.3 7.1 7.5 120.00 2.45 2.6 2.35 2.4 43,400 539,4004.83
93,000 6,200 5.1 5.95 5.1 5.1 125.00 6.2 0 12,4000.13
173,600 6,200 3.4 3.45 3.2 3.3 130.00no data
217,000 0 2.25 2.25 2.2 2.2 135.00no data
124,000 -6,200 1.4 1.4 1.4 1.4 140.00no data
74,400 24,800 0.75 0.75 0.65 0.65 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.35 0 18,600
6,200 0 13.2 110.00 0.75 0.75 0.75 0.75 -6,200 217,00035
115.00 1.4 1.4 1.3 1.3 18,600 74,400
62,000 12,400 8.2 8.5 7.65 7.75 120.00 3 3 2.6 2.6 68,200 496,0008
86,800 12,400 5.55 5.55 5.25 5.25 125.00 6.2 0 12,4000.14
167,400 31,000 3.7 3.7 3.4 3.65 130.00no data
217,000 31,000 2.55 2.55 2.15 2.15 135.00no data
130,200 0 1.6 1.6 1.6 1.6 140.00no data
49,600 -18,600 0.75 0.85 0.75 0.85 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.35 0.35 0.35 0.35 -6,200 18,600
105.00 2.7 2.7 0.3 0.4 -6,200 6,200
6,200 0 13.2 110.00 0.9 0.9 0.75 0.85 -6,200 223,20036
115.00 1.5 1.55 1.5 1.55 24,800 55,800
49,600 6,200 7.75 7.75 7.75 7.75 120.00 3.25 3.4 3.05 3.35 -55,800 427,8008.63
74,400 12,400 5.35 5.7 5.35 5.5 125.00 5.75 6.2 5.75 6.2 12,400 12,4000.17
136,400 18,600 3.45 4.35 3.45 3.7 130.00no data
186,000 12,400 2.6 2.75 2.55 2.75 135.00no data
130,200 18,600 1.8 2.15 1.8 1.9 140.00no data
68,200 18,600 0.85 0.85 0.65 0.7 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 2.3 2.3 0.2 0.2 6,200 24,800
105.00 0.9 0.9 0.9 0.9 12,400 12,400
6,200 0 13.2 110.00 1.1 1.1 1 1 18,600 229,40037
115.00 1.9 1.95 1.9 1.95 24,800 31,000
43,400 12,400 5.65 6 5.65 6 120.00 3.95 3.95 3.6 3.6 -6,200 483,60011.14
62,000 0 5.3 5.3 4 4.45 125.00no data
117,800 0 3.1 3.1 2.95 3 130.00no data
173,600 6,200 1.9 1.9 1.9 1.9 135.00no data
111,600 -6,200 1.8 1.8 1.25 1.55 140.00no data
49,600 0 0.6 0.6 0.6 0.6 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.5 0 18,600
6,200 0 13.2 110.00 1.2 1.2 1.15 1.2 -18,600 210,80034
115.00 1.85 0 6,200
31,000 0 6.1 120.00 3.4 4 3.4 4 0 489,80015.8
62,000 0 4.4 5.2 4.4 5.2 125.00no data
117,800 0 3.6 3.6 3.2 3.2 130.00no data
167,400 0 2.35 2.45 2.35 2.45 135.00no data
117,800 6,200 1.7 2 1.7 2 140.00no data
49,600 0 0.6 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.5 0 18,600
6,200 0 13.2 110.00 1.3 1.35 1.2 1.2 -12,400 229,40037
115.00 1.85 1.85 1.85 1.85 6,200 6,200
31,000 18,600 6.3 6.3 6.1 6.1 120.00 3.95 4.2 3.7 3.7 18,600 489,80015.8
62,000 -6,200 4.35 4.55 4 4.55 125.00no data
117,800 -6,200 2.85 2.85 2.7 2.75 130.00no data
167,400 -6,200 2 2 2 2 135.00no data
111,600 0 1.4 1.4 1.4 1.4 140.00no data
49,600 12,400 0.65 0.65 0.6 0.6 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.5 0 18,600
102.50 1.9 1.9 0.4 0.4 6,200 6,200
105.00 2.3 2.3 0.3 0.3 6,200 6,200
6,200 0 13.2 110.00 1.15 1.3 1.1 1.3 6,200 241,80039
12,400 0 6.95 120.00 3.5 3.8 3.45 3.8 0 471,20038
68,200 -6,200 5.7 5.7 5.2 5.3 125.00no data
124,000 12,400 4.1 4.1 3.55 3.55 130.00no data
173,600 0 2.45 135.00no data
111,600 12,400 1.8 1.9 1.65 1.65 140.00no data
37,200 6,200 0.7 0.7 0.7 0.7 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.5 0 18,600
6,200 0 13.2 110.00 1.3 1.3 1.15 1.15 -6,200 235,60038
12,400 0 6.95 120.00 4.65 4.65 3.5 3.5 -24,800 471,20038
74,400 12,400 5.15 6.1 5 6 125.00no data
111,600 18,600 3.75 4.05 3.6 4.05 130.00no data
173,600 -6,200 2.45 2.45 2.45 2.45 135.00no data
99,200 0 1.8 2.25 1.8 2.15 140.00no data
31,000 6,200 0.85 0.95 0.85 0.95 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.5 0 18,600
6,200 6,200 13.2 13.2 13.2 13.2 110.00 1.5 1.5 1.4 1.45 18,600 241,80039
12,400 12,400 7.6 7.6 6.95 6.95 120.00 4.25 4.3 4.2 4.3 0 496,00040
62,000 18,600 5.1 5.65 4.65 4.9 125.00no data
93,000 6,200 4.1 4.1 3.4 3.45 130.00no data
179,800 6,200 3.1 3.1 2.4 2.4 135.00no data
99,200 0 2.2 2.2 1.9 1.9 140.00no data
24,800 24,800 1.2 1.2 0.9 0.9 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.5 0.5 0.5 0.5 12,400 18,600
110.00 1.2 1.45 1.2 1.45 93,000 223,200
120.00 3.75 4.35 3.75 4.25 142,600 496,000
43,400 12,400 5.4 5.5 5.4 5.45 125.00no data
86,800 24,800 4.6 4.75 3.95 4.1 130.00no data
173,600 18,600 4 4 2.9 2.9 135.00no data
99,200 24,800 2.5 2.5 2 2.2 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.45 0.45 0.45 0.45 6,200 6,200
105.00 0.6 2.4 0.5 0.8 -6,200 6,200
110.00 1.55 1.6 1.15 1.15 6,200 130,200
120.00 4.5 4.5 3.2 3.3 -12,400 353,400
31,000 6,200 7 7 7 7 125.00no data
62,000 31,000 5.45 6.5 5.45 5.85 130.00no data
155,000 12,400 3.4 5 3.4 5 135.00no data
74,400 0 8.45 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.8 0.8 0.1 0.1 6,200 6,200
105.00 3.2 3.2 0.5 0.6 12,400 12,400
110.00 1.55 1.6 1.55 1.6 6,200 124,000
120.00 4.1 4.3 3.95 4.3 24,800 365,800
24,800 0 6.1 125.00no data
31,000 6,200 2.15 2.15 2.15 2.15 130.00no data
142,600 12,400 2.45 2.45 2.4 2.4 135.00no data
74,400 0 8.45 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.2 0 6,200
97.50 0.25 0 6,200
100.00 0.45 0 6,200
110.00 1.5 2.2 1.5 2.2 6,200 117,800
120.00 4.1 4.1 4.1 4.1 0 341,000
24,800 0 6.1 125.00no data
24,800 0 6 130.00no data
130,200 -12,400 3 3 3 3 135.00no data
74,400 0 8.45 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 2.15 2.15 0.2 0.2 6,200 6,200
97.50 3.2 3.2 0.25 0.25 6,200 6,200
100.00 2.8 2.8 0.45 0.45 6,200 6,200
110.00 1.55 1.6 1.5 1.5 6,200 111,600
120.00 4.5 4.55 4.5 4.55 -18,600 341,000
24,800 0 6.1 125.00no data
24,800 0 6 130.00no data
142,600 0 2.6 135.00no data
74,400 0 8.45 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 1.75 2.8 1.75 2.45 37,200 105,400
120.00 5.1 5.3 5.1 5.3 18,600 359,600
24,800 0 6.1 125.00no data
24,800 0 6 130.00no data
142,600 31,000 3.1 3.1 2.6 2.6 135.00no data
74,400 0 8.45 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 1.65 1.85 1.65 1.8 18,600 68,200
120.00 5 5.1 5 5.1 24,800 341,000
24,800 12,400 6.2 6.2 6.1 6.1 125.00no data
24,800 0 6 130.00no data
111,600 80,600 3.05 3.1 3 3.05 135.00no data
74,400 62,000 8.4 8.45 8.4 8.45 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 1.55 0 49,600
120.00 4.55 4.6 4.55 4.6 12,400 316,200
12,400 0 6.4 125.00no data
24,800 0 6 130.00no data
31,000 0 5.2 135.00no data
12,400 0 5.5 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 1.55 0 49,600
120.00 5 0 303,800
12,400 12,400 6 6.4 6 6.4 125.00no data
24,800 0 6 130.00no data
31,000 0 5.2 135.00no data
12,400 0 5.5 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 1.5 1.75 1.5 1.55 18,600 49,600
120.00 5 5 5 5 24,800 303,800
24,800 24,800 7 7 5.5 6 130.00no data
31,000 18,600 5.5 5.5 5.2 5.2 135.00no data
12,400 0 5.5 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 1.5 1.5 1.45 1.45 6,200 31,000
120.00 4.2 4.4 4.2 4.4 18,600 279,000
12,400 0 7 135.00no data
12,400 0 5.5 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 1.25 1.45 1.25 1.45 18,600 24,800
120.00 3.85 3.9 3.5 3.8 -31,000 260,400
12,400 12,400 7.05 7.05 7 7 135.00no data
12,400 6,200 5.5 5.5 5.5 5.5 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4.05 0 6,200
120.00 4.7 4.7 3.6 4.1 291,400 291,400
6,200 6,200 5 5 5 5 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4.05 0 6,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4.05 0 6,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4.05 0 6,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4.05 0 6,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4.05 4.05 4.05 4.05 0 6,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4 0 6,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4 0 6,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4 0 6,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4 0 6,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4 4 4 4 6,200 6,200